KissMeData/069920/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195500	183768346	969	969	969	969	5212
3	20241127	195400	183768346	969	969	969	969	0
4	20241127	195300	183768346	969	969	969	969	0
5	20241127	195200	183768346	969	969	969	969	0
6	20241127	195100	183768346	969	969	969	969	0
7	20241127	195000	183768346	969	969	969	969	0
8	20241127	194900	183768346	969	969	969	969	0
9	20241127	194800	183768346	969	969	969	969	0
10	20241127	194700	183768346	969	969	969	969	0
11	20241127	194600	183768346	969	969	969	969	0
12	20241127	194500	183768346	969	969	969	969	0
13	20241127	194400	183768346	969	969	969	969	0
14	20241127	194300	183768346	969	969	969	969	0
15	20241127	194200	183768346	969	969	969	969	0
16	20241127	194100	183768346	969	969	969	969	0
17	20241127	194000	183768346	969	969	969	969	0
18	20241127	193900	183768346	969	969	969	969	0
19	20241127	193800	183768346	969	969	969	969	0
20	20241127	193700	183768346	969	969	969	969	0
21	20241127	193600	183768346	969	969	969	969	0
22	20241127	193500	183768346	969	969	969	969	0
23	20241127	193400	183768346	969	969	969	969	0
24	20241127	193300	183768346	969	969	969	969	0
25	20241127	193200	183768346	969	969	969	969	0
26	20241127	193100	183768346	969	969	969	969	0
27	20241127	193000	183768346	969	969	969	969	0
28	20241127	192900	183768346	969	969	969	969	0
29	20241127	192800	183768346	969	969	969	969	0
30	20241127	192700	183768346	969	969	969	969	0
31	20241127	192600	183768346	969	969	969	969	0
32	20241127	192500	183768346	969	969	969	969	5212
33	20241127	192400	183768346	969	969	969	969	0
34	20241127	192300	183768346	969	969	969	969	0
35	20241127	192200	183768346	969	969	969	969	0
36	20241127	192100	183768346	969	969	969	969	0
37	20241127	192000	183768346	969	969	969	969	0
38	20241127	191900	183768346	969	969	969	969	0
39	20241127	191800	183768346	969	969	969	969	0
40	20241127	191700	183768346	969	969	969	969	0
41	20241127	191600	183768346	969	969	969	969	0
42	20241127	191500	183768346	969	969	969	969	0
43	20241127	191400	183768346	969	969	969	969	0
44	20241127	191300	183768346	969	969	969	969	0
45	20241127	191200	183768346	969	969	969	969	0
46	20241127	191100	183768346	969	969	969	969	0
47	20241127	191000	183768346	969	969	969	969	0
48	20241127	190900	183768346	969	969	969	969	0
49	20241127	190800	183768346	969	969	969	969	0
50	20241127	190700	183768346	969	969	969	969	0
51	20241127	190600	183768346	969	969	969	969	0
52	20241127	190500	183768346	969	969	969	969	0
53	20241127	190400	183768346	969	969	969	969	0
54	20241127	190300	183768346	969	969	969	969	0
55	20241127	190200	183768346	969	969	969	969	0
56	20241127	190100	183768346	969	969	969	969	0
57	20241127	190000	183768346	969	969	969	969	0
58	20241127	185900	183768346	969	969	969	969	0
59	20241127	185800	183768346	969	969	969	969	0
60	20241127	185700	183768346	969	969	969	969	0
61	20241127	185600	183768346	969	969	969	969	0
62	20241127	185500	183768346	969	969	969	969	5212
63	20241127	185400	183768346	969	969	969	969	0
64	20241127	185300	183768346	969	969	969	969	0
65	20241127	185200	183768346	969	969	969	969	0
66	20241127	185100	183768346	969	969	969	969	0
67	20241127	185000	183768346	969	969	969	969	0
68	20241127	184900	183768346	969	969	969	969	0
69	20241127	184800	183768346	969	969	969	969	0
70	20241127	184700	183768346	969	969	969	969	0
71	20241127	184600	183768346	969	969	969	969	0
72	20241127	184500	183768346	969	969	969	969	0
73	20241127	184400	183768346	969	969	969	969	0
74	20241127	184300	183768346	969	969	969	969	0
75	20241127	184200	183768346	969	969	969	969	0
76	20241127	184100	183768346	969	969	969	969	0
77	20241127	184000	183768346	969	969	969	969	0
78	20241127	183900	183768346	969	969	969	969	0
79	20241127	183800	183768346	969	969	969	969	0
80	20241127	183700	183768346	969	969	969	969	0
81	20241127	183600	183768346	969	969	969	969	0
82	20241127	183500	183768346	969	969	969	969	0
83	20241127	183400	183768346	969	969	969	969	0
84	20241127	183300	183768346	969	969	969	969	0
85	20241127	183200	183768346	969	969	969	969	0
86	20241127	183100	183768346	969	969	969	969	0
87	20241127	183000	183768346	969	969	969	969	0
88	20241127	182900	183768346	969	969	969	969	0
89	20241127	182800	183768346	969	969	969	969	0
90	20241127	182700	183768346	969	969	969	969	0
91	20241127	182600	183768346	969	969	969	969	0
92	20241127	182500	183768346	969	969	969	969	5212
93	20241127	182400	183768346	969	969	969	969	0
94	20241127	182300	183768346	969	969	969	969	0
95	20241127	182200	183768346	969	969	969	969	0
96	20241127	182100	183768346	969	969	969	969	0
97	20241127	182000	183768346	969	969	969	969	0
98	20241127	181900	183768346	969	969	969	969	0
99	20241127	181800	183768346	969	969	969	969	0
100	20241127	181700	183768346	969	969	969	969	0
101	20241127	181600	183768346	969	969	969	969	0
102	20241127	181500	183768346	969	969	969	969	0
103	20241127	181400	183768346	969	969	969	969	0
104	20241127	181300	183768346	969	969	969	969	0
105	20241127	181200	183768346	969	969	969	969	0
106	20241127	181100	183768346	969	969	969	969	0
107	20241127	181000	183768346	969	969	969	969	0
108	20241127	180900	183768346	969	969	969	969	0
109	20241127	180800	183768346	969	969	969	969	0
110	20241127	180700	183768346	969	969	969	969	0
111	20241127	180600	183768346	969	969	969	969	0
112	20241127	180500	183768346	969	969	969	969	0
113	20241127	180400	183768346	969	969	969	969	0
114	20241127	180300	183768346	969	969	969	969	0
115	20241127	180200	183768346	969	969	969	969	0
116	20241127	180100	183768346	969	969	969	969	0
117	20241127	180000	183768346	969	969	969	969	0
118	20241127	175900	183768346	969	969	969	969	0
119	20241127	175800	183768346	969	969	969	969	0
120	20241127	175700	183768346	969	969	969	969	0
121	20241127	175600	183768346	969	969	969	969	0
122	20241127	175500	183768346	969	969	969	969	5212
123	20241127	175400	183768346	969	969	969	969	0
124	20241127	175300	183768346	969	969	969	969	0
125	20241127	175200	183768346	969	969	969	969	0
126	20241127	175100	183768346	969	969	969	969	0
127	20241127	175000	183768346	969	969	969	969	0
128	20241127	174900	183768346	969	969	969	969	0
129	20241127	174800	183768346	969	969	969	969	0
130	20241127	174700	183768346	969	969	969	969	0
131	20241127	174600	183768346	969	969	969	969	0
132	20241127	174500	183768346	969	969	969	969	0
133	20241127	174400	183768346	969	969	969	969	0
134	20241127	174300	183768346	969	969	969	969	0
135	20241127	174200	183768346	969	969	969	969	0
136	20241127	174100	183768346	969	969	969	969	0
137	20241127	174000	183768346	969	969	969	969	0
138	20241127	173900	183768346	969	969	969	969	0
139	20241127	173800	183768346	969	969	969	969	0
140	20241127	173700	183768346	969	969	969	969	0
141	20241127	173600	183768346	969	969	969	969	0
142	20241127	173500	183768346	969	969	969	969	0
143	20241127	173400	183768346	969	969	969	969	0
144	20241127	173300	183768346	969	969	969	969	0
145	20241127	173200	183768346	969	969	969	969	0
146	20241127	173100	183768346	969	969	969	969	0
147	20241127	173000	183768346	969	969	969	969	0
148	20241127	172900	183768346	969	969	969	969	0
149	20241127	172800	183768346	969	969	969	969	0
150	20241127	172700	183768346	969	969	969	969	0
151	20241127	172600	183768346	969	969	969	969	0
152	20241127	172500	183768346	969	969	969	969	5212
153	20241127	172400	183768346	969	969	969	969	0
154	20241127	172300	183768346	969	969	969	969	0
155	20241127	172200	183768346	969	969	969	969	0
156	20241127	172100	183768346	969	969	969	969	0
157	20241127	172000	183768346	969	969	969	969	0
158	20241127	171900	183768346	969	969	969	969	0
159	20241127	171800	183768346	969	969	969	969	0
160	20241127	171700	183768346	969	969	969	969	0
161	20241127	171600	183768346	969	969	969	969	0
162	20241127	171500	183768346	969	969	969	969	0
163	20241127	171400	183768346	969	969	969	969	0
164	20241127	171300	183768346	969	969	969	969	0
165	20241127	171200	183768346	969	969	969	969	0
166	20241127	171100	183768346	969	969	969	969	0
167	20241127	171000	183768346	969	969	969	969	0
168	20241127	170900	183768346	969	969	969	969	0
169	20241127	170800	183768346	969	969	969	969	0
170	20241127	170700	183768346	969	969	969	969	0
171	20241127	170600	183768346	969	969	969	969	0
172	20241127	170500	183768346	969	969	969	969	0
173	20241127	170400	183768346	969	969	969	969	0
174	20241127	170300	183768346	969	969	969	969	0
175	20241127	170200	183768346	969	969	969	969	0
176	20241127	170100	183768346	969	969	969	969	0
177	20241127	170000	183768346	969	969	969	969	0
178	20241127	165900	183768346	969	969	969	969	0
179	20241127	165800	183768346	969	969	969	969	0
180	20241127	165700	183768346	969	969	969	969	0
181	20241127	165600	183768346	969	969	969	969	0
182	20241127	165500	183768346	969	969	969	969	5212
183	20241127	165400	183768346	969	969	969	969	0
184	20241127	165300	183768346	969	969	969	969	0
185	20241127	165200	183768346	969	969	969	969	0
186	20241127	165100	183768346	969	969	969	969	0
187	20241127	165000	183768346	969	969	969	969	0
188	20241127	164900	183768346	969	969	969	969	0
189	20241127	164800	183768346	969	969	969	969	0
190	20241127	164700	183768346	969	969	969	969	0
191	20241127	164600	183768346	969	969	969	969	0
192	20241127	164500	183768346	969	969	969	969	0
193	20241127	164400	183768346	969	969	969	969	0
194	20241127	164300	183768346	969	969	969	969	0
195	20241127	164200	183768346	969	969	969	969	0
196	20241127	164100	183768346	969	969	969	969	0
197	20241127	164000	183768346	969	969	969	969	0
198	20241127	163900	183768346	969	969	969	969	0
199	20241127	163800	183768346	969	969	969	969	0
200	20241127	163700	183768346	969	969	969	969	0
201	20241127	163600	183768346	969	969	969	969	0
202	20241127	163500	183768346	969	969	969	969	0
203	20241127	163400	183768346	969	969	969	969	0
204	20241127	163300	183768346	969	969	969	969	0
205	20241127	163200	183768346	969	969	969	969	0
206	20241127	163100	183768346	969	969	969	969	0
207	20241127	163000	183768346	969	969	969	969	0
208	20241127	162900	183768346	969	969	969	969	0
209	20241127	162800	183768346	969	969	969	969	0
210	20241127	162700	183768346	969	969	969	969	0
211	20241127	162600	183768346	969	969	969	969	0
212	20241127	162500	183768346	969	969	969	969	5212
213	20241127	162400	183768346	969	969	969	969	0
214	20241127	162300	183768346	969	969	969	969	0
215	20241127	162200	183768346	969	969	969	969	0
216	20241127	162100	183768346	969	969	969	969	0
217	20241127	162000	183768346	969	969	969	969	0
218	20241127	161900	183768346	969	969	969	969	0
219	20241127	161800	183768346	969	969	969	969	0
220	20241127	161700	183768346	969	969	969	969	0
221	20241127	161600	183768346	969	969	969	969	0
222	20241127	161500	183768346	969	969	969	969	0
223	20241127	161400	183768346	969	969	969	969	0
224	20241127	161300	183768346	969	969	969	969	0
225	20241127	161200	183768346	969	969	969	969	0
226	20241127	161100	183768346	969	969	969	969	0
227	20241127	161000	183768346	969	969	969	969	0
228	20241127	160900	183768346	969	969	969	969	0
229	20241127	160800	183768346	969	969	969	969	0
230	20241127	160700	183768346	969	969	969	969	0
231	20241127	160600	183768346	969	969	969	969	0
232	20241127	160500	183768346	969	969	969	969	0
233	20241127	160400	183768346	969	969	969	969	0
234	20241127	160300	183768346	969	969	969	969	0
235	20241127	160200	183768346	969	969	969	969	0
236	20241127	160100	183768346	969	969	969	969	0
237	20241127	160000	183768346	969	969	969	969	0
238	20241127	155900	183768346	969	969	969	969	0
239	20241127	155800	183768346	969	969	969	969	0
240	20241127	155700	183768346	969	969	969	969	0
241	20241127	155600	183768346	969	969	969	969	0
242	20241127	155500	183768346	969	969	969	969	5212
243	20241127	155400	183768346	969	969	969	969	0
244	20241127	155300	183768346	969	969	969	969	0
245	20241127	155200	183768346	969	969	969	969	0
246	20241127	155100	183768346	969	969	969	969	0
247	20241127	155000	183768346	969	969	969	969	0
248	20241127	154900	183768346	969	969	969	969	0
249	20241127	154800	183768346	969	969	969	969	0
250	20241127	154700	183768346	969	969	969	969	0
251	20241127	154600	183768346	969	969	969	969	0
252	20241127	154500	183768346	969	969	969	969	0
253	20241127	154400	183768346	969	969	969	969	0
254	20241127	154300	183768346	969	969	969	969	0
255	20241127	154200	183768346	969	969	969	969	0
256	20241127	154100	183768346	969	969	969	969	0
257	20241127	154000	183768346	969	969	969	969	0
258	20241127	153900	183768346	969	969	969	969	0
259	20241127	153800	183768346	969	969	969	969	0
260	20241127	153700	183768346	969	969	969	969	0
261	20241127	153600	183768346	969	969	969	969	0
262	20241127	153500	183768346	969	969	969	969	0
263	20241127	153400	183768346	969	969	969	969	0
264	20241127	153300	183768346	969	969	969	969	0
265	20241127	153200	183768346	969	969	969	969	0
266	20241127	153100	183768346	969	969	969	969	0
267	20241127	153000	183768346	969	969	969	969	5212
268	20241127	152900	178717918	970	970	970	970	0
269	20241127	152800	178717918	970	970	970	970	0
270	20241127	152700	178717918	970	970	970	970	0
271	20241127	152600	178717918	970	970	970	970	0
272	20241127	152500	178717918	970	970	970	970	0
273	20241127	152400	178717918	970	970	970	970	0
274	20241127	152300	178717918	970	970	970	970	0
275	20241127	152200	178717918	970	970	970	970	0
276	20241127	152100	178717918	970	970	970	970	0
277	20241127	152000	178717918	970	970	970	970	0
278	20241127	151900	178717918	970	971	971	970	17
279	20241127	151800	178701420	971	971	971	971	1
280	20241127	151700	178700449	973	973	973	973	0
281	20241127	151600	178700449	973	972	973	972	10
282	20241127	151500	178690728	973	968	973	968	13
283	20241127	151400	178678139	968	972	972	968	494
284	20241127	151300	178199292	972	972	972	972	0
285	20241127	151200	178199292	972	972	972	971	232
286	20241127	151100	177973888	973	973	973	973	0
287	20241127	151000	177973888	973	973	973	973	0
288	20241127	150900	177973888	973	973	973	973	0
289	20241127	150800	177973888	973	973	973	973	0
290	20241127	150700	177973888	973	973	973	973	4
291	20241127	150600	177969996	974	974	974	974	1
292	20241127	150500	177969022	971	973	974	971	495
293	20241127	150400	177488018	973	973	973	973	256
294	20241127	150300	177238930	973	973	973	973	0
295	20241127	150200	177238930	973	973	973	973	0
296	20241127	150100	177238930	973	973	973	973	1
297	20241127	150000	177237957	972	972	972	972	298
298	20241127	145900	176948301	972	972	972	972	0
299	20241127	145800	176948301	972	972	972	972	0
300	20241127	145700	176948301	972	972	972	972	1
301	20241127	145600	176947329	972	972	972	972	1
302	20241127	145500	176946357	971	971	971	971	1
303	20241127	145400	176945386	972	970	972	970	1175
304	20241127	145300	175805633	970	969	970	969	2
305	20241127	145200	175803694	969	969	969	969	50
306	20241127	145100	175755244	969	969	969	969	0
307	20241127	145000	175755244	969	969	969	969	1
308	20241127	144900	175754275	968	968	968	968	0
309	20241127	144800	175754275	968	968	968	968	61
310	20241127	144700	175695227	968	966	968	966	6
311	20241127	144600	175689429	968	968	968	968	10
312	20241127	144500	175679749	968	967	968	966	1598
313	20241127	144400	174136070	968	968	968	968	9
314	20241127	144300	174127358	969	970	970	969	87
315	20241127	144200	174042977	967	969	969	967	137
316	20241127	144100	173910471	970	970	970	970	1
317	20241127	144000	173909501	970	970	970	970	52
318	20241127	143900	173859061	970	970	970	970	0
319	20241127	143800	173859061	970	970	970	970	6
320	20241127	143700	173853241	970	970	970	970	300
321	20241127	143600	173562241	970	970	970	970	80
322	20241127	143500	173484641	970	966	970	966	5
323	20241127	143400	173479807	966	969	969	966	38
324	20241127	143300	173443041	970	970	970	970	9
325	20241127	143200	173434311	974	974	974	974	0
326	20241127	143100	173434311	974	974	974	974	0
327	20241127	143000	173434311	974	974	974	974	0
328	20241127	142900	173434311	974	974	974	974	0
329	20241127	142800	173434311	974	967	974	966	760
330	20241127	142700	172700094	969	965	969	965	5641
331	20241127	142600	167241453	965	965	965	965	1
332	20241127	142500	167240488	964	964	964	964	14
333	20241127	142400	167226992	964	964	964	964	0
334	20241127	142300	167226992	964	964	964	964	2
335	20241127	142200	167225064	964	964	964	964	13
336	20241127	142100	167212532	964	964	964	964	0
337	20241127	142000	167212532	964	964	964	964	10
338	20241127	141900	167202892	965	965	965	965	3
339	20241127	141800	167199997	965	965	965	965	1
340	20241127	141700	167199032	959	959	965	959	5
341	20241127	141600	167194231	959	961	961	959	22
342	20241127	141500	167173106	965	965	965	965	2
343	20241127	141400	167171176	955	955	955	955	8
344	20241127	141300	167163536	966	964	966	964	4
345	20241127	141200	167159676	966	981	981	951	10003
346	20241127	141100	157609077	963	982	982	960	5822
347	20241127	141000	151997463	982	982	982	982	1
348	20241127	140900	151996481	978	978	978	978	465
349	20241127	140800	151541711	978	978	978	978	1
350	20241127	140700	151540733	969	980	980	969	2094
351	20241127	140600	149505201	980	968	980	968	449
352	20241127	140500	149070557	985	984	985	984	100
353	20241127	140400	148972107	993	990	993	960	10001
354	20241127	140300	139268395	996	996	996	996	0
355	20241127	140200	139268395	996	996	996	996	2
356	20241127	140100	139266403	996	996	996	996	0
357	20241127	140000	139266403	996	996	996	996	0
358	20241127	135900	139266403	996	996	996	996	0
359	20241127	135800	139266403	996	996	996	996	1
360	20241127	135700	139265407	989	992	992	989	25
361	20241127	135600	139240648	992	992	992	992	0
362	20241127	135500	139240648	992	992	992	992	0
363	20241127	135400	139240648	992	992	992	992	7
364	20241127	135300	139233704	996	996	996	996	0
365	20241127	135200	139233704	996	996	996	996	0
366	20241127	135100	139233704	996	996	996	996	0
367	20241127	135000	139233704	996	996	996	996	2
368	20241127	134900	139231712	992	992	992	992	2
369	20241127	134800	139229728	996	996	996	996	0
370	20241127	134700	139229728	996	992	996	992	351
371	20241127	134600	138881532	996	993	996	992	11
372	20241127	134500	138870615	997	997	997	997	0
373	20241127	134400	138870615	997	997	997	997	0
374	20241127	134300	138870615	997	997	997	997	2
375	20241127	134200	138868621	998	998	998	998	0
376	20241127	134100	138868621	998	998	998	998	0
377	20241127	134000	138868621	998	998	998	998	0
378	20241127	133900	138868621	998	998	998	998	0
379	20241127	133800	138868621	998	998	998	998	0
380	20241127	133700	138868621	998	997	998	997	500
381	20241127	133600	138370091	997	997	997	997	0
382	20241127	133500	138370091	997	997	997	997	0
383	20241127	133400	138370091	997	997	997	997	0
384	20241127	133300	138370091	997	997	997	997	0
385	20241127	133200	138370091	997	997	997	997	0
386	20241127	133100	138370091	997	997	997	997	0
387	20241127	133000	138370091	997	997	997	997	1
388	20241127	132900	138369094	984	984	984	983	3069
389	20241127	132800	135349203	984	987	987	984	304
390	20241127	132700	135050004	988	994	994	988	1462
391	20241127	132600	133601803	994	995	995	994	12
392	20241127	132500	133589866	995	996	996	995	11
393	20241127	132400	133578911	997	997	997	997	0
394	20241127	132300	133578911	997	997	997	997	0
395	20241127	132200	133578911	997	997	997	997	0
396	20241127	132100	133578911	997	997	997	997	0
397	20241127	132000	133578911	997	995	997	995	2
398	20241127	131900	133576919	995	995	995	995	2
399	20241127	131800	133574929	997	997	997	997	0
400	20241127	131700	133574929	997	997	997	997	0
401	20241127	131600	133574929	997	993	997	993	9
402	20241127	131500	133565988	997	997	997	997	0
403	20241127	131400	133565988	997	997	997	997	2
404	20241127	131300	133563994	997	997	997	997	0
405	20241127	131200	133563994	997	997	997	997	0
406	20241127	131100	133563994	997	997	997	997	1
407	20241127	131000	133562997	997	997	997	997	0
408	20241127	130900	133562997	997	997	997	997	0
409	20241127	130800	133562997	997	997	997	997	0
410	20241127	130700	133562997	997	997	997	997	500
411	20241127	130600	133064497	998	998	998	998	0
412	20241127	130500	133064497	998	998	998	998	0
413	20241127	130400	133064497	998	998	998	998	0
414	20241127	130300	133064497	998	998	998	998	0
415	20241127	130200	133064497	998	998	998	998	100
416	20241127	130100	132964697	998	998	998	998	2
417	20241127	130000	132962701	992	993	993	992	575
418	20241127	125900	132392291	998	994	998	993	7
419	20241127	125800	132385333	998	998	998	998	0
420	20241127	125700	132385333	998	998	998	998	0
421	20241127	125600	132385333	998	998	998	998	0
422	20241127	125500	132385333	998	998	998	998	0
423	20241127	125400	132385333	998	998	998	998	1
424	20241127	125300	132384335	993	993	993	993	0
425	20241127	125200	132384335	993	993	993	993	584
426	20241127	125100	131804423	993	993	993	993	0
427	20241127	125000	131804423	993	993	993	993	0
428	20241127	124900	131804423	993	993	993	993	0
429	20241127	124800	131804423	993	993	993	993	0
430	20241127	124700	131804423	993	993	993	993	29
431	20241127	124600	131775626	993	993	993	993	400
432	20241127	124500	131378426	1000	1000	1000	1000	0
433	20241127	124400	131378426	1000	992	1000	992	508
434	20241127	124300	130872836	992	992	992	992	329
435	20241127	124200	130546468	992	992	992	992	0
436	20241127	124100	130546468	992	992	992	992	500
437	20241127	124000	130050468	998	998	998	998	301
438	20241127	123900	129750070	992	993	993	992	500
439	20241127	123800	129254065	992	992	992	992	0
440	20241127	123700	129254065	992	999	1000	992	820
441	20241127	123600	128436960	993	993	993	993	500
442	20241127	123500	127940460	992	992	992	992	200
443	20241127	123400	127742060	1001	1000	1001	1000	617
444	20241127	123300	127124944	1000	998	1000	990	629
445	20241127	123200	126498952	993	993	993	993	91
446	20241127	123100	126408589	985	985	985	985	0
447	20241127	123000	126408589	985	987	987	985	300
448	20241127	122900	126113062	988	988	988	988	182
449	20241127	122800	125933246	988	990	990	988	100
450	20241127	122700	125834273	990	990	990	990	100
451	20241127	122600	125735273	990	991	991	990	18
452	20241127	122500	125717444	993	992	993	992	109
453	20241127	122400	125609307	996	996	996	996	106
454	20241127	122300	125503731	996	996	996	996	819
455	20241127	122200	124688007	998	998	998	998	1
456	20241127	122100	124687009	982	982	982	982	0
457	20241127	122000	124687009	982	994	994	982	779
458	20241127	121900	123916792	994	994	994	994	0
459	20241127	121800	123916792	994	994	994	994	200
460	20241127	121700	123717992	994	994	994	994	1420
461	20241127	121600	122306512	994	994	994	994	10
462	20241127	121500	122296572	994	994	994	994	99
463	20241127	121400	122198166	994	994	994	994	0
464	20241127	121300	122198166	994	994	994	994	0
465	20241127	121200	122198166	994	994	994	994	1
466	20241127	121100	122197172	1001	1001	1001	1001	0
467	20241127	121000	122197172	1001	1000	1001	1000	1000
468	20241127	120900	121196272	993	992	993	992	200
469	20241127	120800	120997772	997	997	997	997	0
470	20241127	120700	120997772	997	997	997	997	0
471	20241127	120600	120997772	997	997	997	997	0
472	20241127	120500	120997772	997	997	997	997	0
473	20241127	120400	120997772	997	997	997	997	1130
474	20241127	120300	119871162	1003	1003	1003	1003	0
475	20241127	120200	119871162	1003	1002	1003	1002	4
476	20241127	120100	119867151	997	996	997	996	2151
477	20241127	120000	117723962	996	996	996	996	1342
478	20241127	115900	116387330	995	995	995	995	0
479	20241127	115800	116387330	995	995	995	992	2266
480	20241127	115700	114132705	994	994	994	994	356
481	20241127	115600	113778841	994	994	994	994	0
482	20241127	115500	113778841	994	994	994	994	0
483	20241127	115400	113778841	994	993	996	992	1411
484	20241127	115300	112377289	993	1003	1004	993	6
485	20241127	115200	112371289	1000	998	1000	998	1513
486	20241127	115100	110860302	998	998	998	998	467
487	20241127	115000	110394236	998	995	998	995	20
488	20241127	114900	110374312	991	990	991	990	15
489	20241127	114800	110359449	989	987	989	987	62
490	20241127	114700	110298222	985	985	985	985	500
491	20241127	114600	109805722	983	982	983	982	562
492	20241127	114500	109253364	982	982	982	982	19
493	20241127	114400	109234706	980	980	980	980	0
494	20241127	114300	109234706	980	980	980	980	2
495	20241127	114200	109232746	980	980	980	980	178
496	20241127	114100	109058306	980	980	980	980	1000
497	20241127	114000	108078306	968	968	968	968	0
498	20241127	113900	108078306	968	980	980	968	1403
499	20241127	113800	106711553	987	987	987	987	0
500	20241127	113700	106711553	987	987	987	987	0
501	20241127	113600	106711553	987	987	987	987	0
502	20241127	113500	106711553	987	987	987	987	1
503	20241127	113400	106710566	979	979	979	979	672
504	20241127	113300	106052678	979	980	980	979	209
505	20241127	113200	105847868	980	980	980	980	219
506	20241127	113100	105633248	988	988	988	988	0
507	20241127	113000	105633248	988	988	988	988	0
508	20241127	112900	105633248	988	988	988	988	0
509	20241127	112800	105633248	988	988	988	988	0
510	20241127	112700	105633248	988	988	988	988	0
511	20241127	112600	105633248	988	988	988	988	0
512	20241127	112500	105633248	988	988	988	988	0
513	20241127	112400	105633248	988	988	988	988	0
514	20241127	112300	105633248	988	988	988	988	1
515	20241127	112200	105632260	980	980	980	980	0
516	20241127	112100	105632260	980	988	988	980	1519
517	20241127	112000	104143624	980	985	985	980	1859
518	20241127	111900	102321374	988	988	988	988	1
519	20241127	111800	102320386	988	988	988	988	1
520	20241127	111700	102319398	988	988	988	988	179
521	20241127	111600	102142546	988	988	988	988	0
522	20241127	111500	102142546	988	988	988	988	48
523	20241127	111400	102095122	988	984	988	984	753
524	20241127	111300	101354160	983	983	983	983	0
525	20241127	111200	101354160	983	983	983	983	0
526	20241127	111100	101354160	983	983	983	983	3
527	20241127	111000	101351211	982	982	982	982	0
528	20241127	110900	101351211	982	982	982	982	267
529	20241127	110800	101089017	982	982	982	982	130
530	20241127	110700	100961357	981	980	981	980	173
531	20241127	110600	100791681	981	981	981	981	0
532	20241127	110500	100791681	981	981	981	981	1
533	20241127	110400	100790700	975	975	975	975	2
534	20241127	110300	100788750	981	981	981	981	0
535	20241127	110200	100788750	981	981	981	981	0
536	20241127	110100	100788750	981	981	981	981	0
537	20241127	110000	100788750	981	981	981	981	0
538	20241127	105900	100788750	981	978	981	978	1002
539	20241127	105800	99806869	975	978	978	975	2
540	20241127	105700	99804916	978	978	978	978	1
541	20241127	105600	99803938	978	978	978	978	0
542	20241127	105500	99803938	978	978	978	978	1
543	20241127	105400	99802960	975	975	975	975	0
544	20241127	105300	99802960	975	975	975	975	0
545	20241127	105200	99802960	975	975	975	975	0
546	20241127	105100	99802960	975	975	975	975	3
547	20241127	105000	99800035	976	977	977	976	18
548	20241127	104900	99782458	978	978	978	978	0
549	20241127	104800	99782458	978	968	978	968	501
550	20241127	104700	99297480	968	970	970	968	300
551	20241127	104600	99006548	978	972	978	970	197
552	20241127	104500	98815171	979	979	979	979	0
553	20241127	104400	98815171	979	979	979	979	0
554	20241127	104300	98815171	979	979	979	979	0
555	20241127	104200	98815171	979	979	979	979	0
556	20241127	104100	98815171	979	979	979	979	0
557	20241127	104000	98815171	979	977	979	977	100
558	20241127	103900	98717393	977	976	977	976	1000
559	20241127	103800	97740459	976	976	976	976	0
560	20241127	103700	97740459	976	976	976	976	0
561	20241127	103600	97740459	976	976	976	976	0
562	20241127	103500	97740459	976	976	976	976	0
563	20241127	103400	97740459	976	967	976	966	644
564	20241127	103300	97118278	977	977	977	977	0
565	20241127	103200	97118278	977	973	977	966	429
566	20241127	103100	96703007	974	974	974	974	0
567	20241127	103000	96703007	974	974	974	974	9
568	20241127	102900	96694241	975	975	975	975	0
569	20241127	102800	96694241	975	976	976	975	18
570	20241127	102700	96676682	977	979	979	977	36
571	20241127	102600	96641465	979	979	979	979	0
572	20241127	102500	96641465	979	979	979	979	61
573	20241127	102400	96581746	973	973	973	973	1
574	20241127	102300	96580773	976	976	976	976	6265
575	20241127	102200	90466133	973	972	973	972	2
576	20241127	102100	90464188	976	976	976	976	10
577	20241127	102000	90454428	976	976	976	976	0
578	20241127	101900	90454428	976	976	976	976	0
579	20241127	101800	90454428	976	976	976	976	0
580	20241127	101700	90454428	976	976	976	976	0
581	20241127	101600	90454428	976	976	976	976	104
582	20241127	101500	90352924	973	973	973	973	0
583	20241127	101400	90352924	973	973	973	973	0
584	20241127	101300	90352924	973	973	973	973	11
585	20241127	101200	90342221	974	975	975	974	18
586	20241127	101100	90324680	976	976	976	976	21
587	20241127	101000	90304184	979	978	979	978	45
588	20241127	100900	90260130	976	976	976	976	998
589	20241127	100800	89286082	976	975	976	975	5
590	20241127	100700	89281205	967	967	978	967	71
591	20241127	100600	89211812	978	978	978	978	0
592	20241127	100500	89211812	978	978	978	978	0
593	20241127	100400	89211812	978	978	978	978	1
594	20241127	100300	89210834	966	968	968	966	1600
595	20241127	100200	87664398	979	978	979	978	1491
596	20241127	100100	86205689	978	977	978	977	252
597	20241127	100000	85959359	977	976	977	976	1189
598	20241127	095900	84798606	977	970	977	961	932
599	20241127	095800	83897865	979	971	979	968	950
600	20241127	095700	82978019	972	972	980	972	2079
601	20241127	095600	80954775	972	985	986	972	986
602	20241127	095500	79995710	967	993	993	951	13151
603	20241127	095400	67200778	993	988	993	988	129
604	20241127	095300	67073321	993	993	993	993	0
605	20241127	095200	67073321	993	993	993	993	0
606	20241127	095100	67073321	993	990	993	990	3
607	20241127	095000	67070345	988	988	988	988	27
608	20241127	094900	67043669	988	989	989	988	1600
609	20241127	094800	65462369	988	989	989	988	983
610	20241127	094700	64491153	989	988	989	988	306
611	20241127	094600	64188819	988	988	988	988	1
612	20241127	094500	64187831	980	988	988	980	101
613	20241127	094400	64088817	987	988	988	987	1224
614	20241127	094300	62880505	988	981	988	981	97
615	20241127	094200	62785341	981	981	981	981	10
616	20241127	094100	62775531	990	990	990	990	0
617	20241127	094000	62775531	990	990	990	990	0
618	20241127	093900	62775531	990	990	990	990	5
619	20241127	093800	62770581	991	991	991	991	0
620	20241127	093700	62770581	991	981	991	980	2236
621	20241127	093600	60578823	981	987	988	981	287
622	20241127	093500	60295700	988	990	990	988	27
623	20241127	093400	60268997	992	992	992	992	323
624	20241127	093300	59948581	987	987	987	987	2762
625	20241127	093200	57222487	995	987	995	987	240
626	20241127	093100	56985599	987	981	987	981	402
627	20241127	093000	56591231	981	981	981	981	0
628	20241127	092900	56591231	981	982	982	981	1431
629	20241127	092800	55187304	987	987	987	987	101
630	20241127	092700	55087617	980	980	980	980	4215
631	20241127	092600	50956917	980	987	987	980	2950
632	20241127	092500	48063403	980	992	993	980	12204
633	20241127	092400	36038285	993	993	993	993	100
634	20241127	092300	35938985	993	993	993	993	0
635	20241127	092200	35938985	993	993	993	993	30
636	20241127	092100	35909195	993	1002	1002	993	371
637	20241127	092000	35540783	993	993	993	993	217
638	20241127	091900	35325302	1002	1002	1002	1002	1
639	20241127	091800	35324300	993	994	994	993	1333
640	20241127	091700	33999387	1004	1004	1004	1004	0
641	20241127	091600	33999387	1004	994	1004	994	2
642	20241127	091500	33997389	1004	995	1004	994	2581
643	20241127	091400	31429282	1006	1006	1006	1006	10
644	20241127	091300	31419222	1006	1003	1006	1003	5037
645	20241127	091200	26354534	1006	996	1006	995	3101
646	20241127	091100	23267410	1007	995	1007	995	15
647	20241127	091000	23252353	1008	1001	1009	995	7599
648	20241127	090900	15653035	1001	1015	1015	1001	1084
649	20241127	090800	14565214	1017	1017	1017	1017	0
650	20241127	090700	14565214	1017	1019	1019	1017	9
651	20241127	090600	14556059	1002	1021	1021	1002	31
652	20241127	090500	14524427	1022	1022	1022	1000	4764
653	20241127	090400	9743220	1012	1017	1017	1012	2457
654	20241127	090300	7253239	1025	1033	1033	1025	50
655	20241127	090200	7201981	1033	1034	1034	1025	5
656	20241127	090100	7196823	1025	1035	1035	1025	503
657	20241127	090000	6676848	1035	1035	1042	1010	6512